兔 宝 宝( 002043.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 5.82 | 5.90 | 5.81 | 5.82 | 0.00% | -0.48% | -4.92% | 3,934,200 | 23,007,000 | 36% | 5.85 | 0.43% | 5.93 | -0.77% | 5.99 | -0.96% | 6.12 | -0.33% | 0.05% |  |
| 2019-07-18 | 5.87 | 5.92 | 5.76 | 5.82 | -1.36% | -0.05% | -5.23% | 7,261,900 | 42,283,000 | 63% | 5.82 | -2.87% | 5.98 | -1.22% | 6.05 | -1.34% | 6.14 | -0.28% | 0.13% | |
| 2019-07-17 | 6.14 | 6.16 | 5.88 | 5.90 | -3.75% | -1.58% | -4.19% | 18,162,300 | 108,889,000 | 158% | 6.00 | -2.31% | 6.05 | -2.15% | 6.13 | -0.92% | 6.16 | -0.53% | 0.20% | |
| 2019-07-16 | 6.18 | 6.19 | 6.10 | 6.13 | -0.81% | -0.11% | -0.99% | 5,371,400 | 32,963,000 | 47% | 6.14 | -0.36% | 6.19 | -0.48% | 6.19 | -0.16% | 6.19 | 0.00% | 0.33% | |
| 2019-07-15 | 6.15 | 6.23 | 6.10 | 6.18 | -0.16% | 0.34% | -0.18% | 5,513,700 | 33,961,000 | 47% | 6.16 | -1.24% | 6.22 | 0.24% | 6.20 | -0.13% | 6.19 | 0.07% | 0.37% | |
| 2019-07-12 | 6.34 | 6.34 | 6.18 | 6.19 | -1.12% | -0.74% | 0.05% | 8,226,500 | 51,297,000 | 69% | 6.24 | 0.15% | 6.20 | 0.10% | 6.21 | 0.03% | 6.19 | 0.24% | 0.43% | |
| 2019-07-11 | 6.10 | 6.33 | 6.05 | 6.26 | 2.79% | 0.53% | 1.43% | 15,056,600 | 93,753,000 | 128% | 6.23 | 1.87% | 6.20 | 0.07% | 6.20 | 0.37% | 6.17 | 0.20% | 0.43% | |
| 2019-07-10 | 6.16 | 6.23 | 6.05 | 6.09 | -2.09% | -0.38% | -1.14% | 7,489,600 | 45,784,000 | 68% | 6.11 | -1.50% | 6.19 | -0.34% | 6.18 | -0.19% | 6.16 | 0.08% | 0.44% |  |
| 2019-07-09 | 6.36 | 6.37 | 6.11 | 6.22 | -1.74% | 0.23% | 1.06% | 12,975,900 | 80,528,000 | 118% | 6.21 | -0.11% | 6.21 | 0.44% | 6.19 | 0.13% | 6.16 | 0.41% | 0.43% | |
| 2019-07-08 | 6.19 | 6.34 | 6.04 | 6.33 | 1.93% | 1.88% | 3.26% | 18,383,600 | 114,211,000 | 165% | 6.21 | -0.10% | 6.19 | 0.08% | 6.19 | 0.29% | 6.13 | 0.61% | 0.41% | |
| 2019-07-05 | 6.11 | 6.31 | 6.11 | 6.21 | 2.14% | -0.14% | 1.92% | 10,637,500 | 66,155,000 | 96% | 6.22 | 2.02% | 6.18 | 0.31% | 6.17 | 0.54% | 6.09 | 0.50% | 0.41% | |
| 2019-07-04 | 6.19 | 6.22 | 6.04 | 6.08 | -1.62% | -0.26% | 0.28% | 9,688,100 | 59,060,000 | 88% | 6.10 | -1.66% | 6.16 | -0.15% | 6.13 | 0.00% | 6.06 | 0.40% | 0.37% | |
| 2019-07-03 | 6.12 | 6.34 | 6.05 | 6.18 | 1.31% | -0.31% | 2.33% | 19,866,500 | 123,156,000 | 189% | 6.20 | 0.91% | 6.17 | 1.21% | 6.13 | 0.79% | 6.04 | 0.84% | 0.32% | |
| 2019-07-02 | 6.11 | 6.21 | 6.10 | 6.10 | -0.49% | -0.70% | 1.85% | 6,784,500 | 41,678,000 | 75% | 6.14 | 0.18% | 6.10 | 0.33% | 6.09 | 0.53% | 5.99 | 0.40% | 0.23% | |
| 2019-07-01 | 6.12 | 6.17 | 6.07 | 6.13 | 1.49% | -0.03% | 2.77% | 9,918,500 | 60,816,000 | 114% | 6.13 | 2.10% | 6.08 | 0.43% | 6.05 | 0.62% | 5.97 | 0.61% | 0.17% | |
| 2019-06-28 | 6.07 | 6.07 | 5.93 | 6.04 | -0.17% | 0.57% | 1.87% | 7,443,200 | 44,701,000 | 89% | 6.01 | -1.09% | 6.05 | 0.17% | 6.02 | 0.37% | 5.93 | 0.29% | 0.08% | |
| 2019-06-27 | 6.04 | 6.14 | 6.00 | 6.05 | 0.50% | -0.36% | 2.33% | 5,763,700 | 35,000,000 | 72% | 6.07 | 0.02% | 6.04 | 0.48% | 6.00 | 0.62% | 5.91 | 0.31% | 0.03% | |
| 2019-06-26 | 6.07 | 6.16 | 5.98 | 6.02 | -1.79% | -0.84% | 2.14% | 9,314,700 | 56,545,000 | 114% | 6.07 | 1.05% | 6.01 | 0.74% | 5.96 | 0.68% | 5.89 | -0.03% | -0.06% | |
| 2019-06-25 | 6.08 | 6.14 | 5.86 | 6.13 | 1.16% | 2.03% | 3.97% | 15,022,400 | 90,257,000 | 181% | 6.01 | 0.42% | 5.97 | 1.08% | 5.92 | 0.92% | 5.90 | 0.24% | -0.01% | |
| 2019-06-24 | 5.85 | 6.07 | 5.81 | 6.06 | 3.59% | 1.29% | 3.03% | 17,730,700 | 106,084,000 | 231% | 5.98 | 2.13% | 5.90 | 1.86% | 5.86 | 1.82% | 5.88 | 0.58% | 0.00% | |
| 2019-06-21 | 5.83 | 5.91 | 5.82 | 5.85 | 1.04% | -0.14% | 0.03% | 8,204,500 | 48,065,000 | 127% | 5.86 | 1.67% | 5.80 | 1.10% | 5.76 | 0.47% | 5.85 | 0.12% | -0.04% | |
| 2019-06-20 | 5.72 | 5.83 | 5.66 | 5.79 | 1.76% | 0.49% | -0.87% | 7,412,400 | 42,707,000 | 120% | 5.76 | 0.40% | 5.73 | 0.61% | 5.73 | -0.35% | 5.84 | -0.19% | -0.04% | |
| 2019-06-19 | 5.75 | 5.78 | 5.69 | 5.69 | 0.53% | -0.85% | -2.77% | 4,867,900 | 27,937,000 | 82% | 5.74 | 1.43% | 5.70 | -0.28% | 5.75 | -1.81% | 5.85 | -0.07% | -0.02% | |
| 2019-06-18 | 5.66 | 5.70 | 5.63 | 5.66 | 0.00% | 0.04% | -3.35% | 3,382,800 | 19,141,000 | 57% | 5.66 | -0.42% | 5.71 | -1.04% | 5.86 | -0.76% | 5.86 | -0.19% | -0.03% | |
| 2019-06-17 | 5.75 | 5.75 | 5.62 | 5.66 | -1.22% | -0.39% | -3.53% | 5,032,300 | 28,596,000 | 83% | 5.68 | -1.66% | 5.77 | -2.60% | 5.90 | -0.30% | 5.87 | -0.31% | -0.01% | |
| 2019-06-14 | 5.85 | 5.86 | 5.72 | 5.73 | -2.05% | -0.83% | -2.63% | 5,299,300 | 30,617,000 | 88% | 5.78 | -0.94% | 5.93 | -0.74% | 5.92 | -0.03% | 5.89 | -0.15% | -0.02% | |
| 2019-06-13 | 5.85 | 5.90 | 5.80 | 5.85 | -0.51% | 0.29% | -0.75% | 7,186,600 | 41,923,000 | 115% | 5.83 | 0.22% | 5.97 | -0.15% | 5.92 | -0.14% | 5.89 | -0.56% | -0.09% | |
| 除权分界线,2019年06月13日,10股派2.500元(以下数据已经复权) |
| 2019-06-12 | 5.81 | 5.93 | 5.77 | 5.88 | 1.38% | 1.03% | -0.79% | 10,190,800 | 61,854,000 | 157% | 5.82 | 1.78% | 5.98 | 1.82% | 5.93 | 1.32% | 5.93 | 0.39% | -0.02% | |
| 2019-06-11 | 5.55 | 5.80 | 5.55 | 5.80 | 4.50% | 1.43% | -1.76% | 8,750,900 | 52,223,000 | 139% | 5.72 | 3.18% | 5.87 | 1.22% | 5.85 | 0.79% | 5.90 | 0.37% | -0.07% | |
| 2019-06-10 | 5.47 | 5.58 | 5.47 | 5.55 | 0.00% | 0.14% | -5.64% | 4,246,000 | 24,592,000 | 67% | 5.54 | 0.58% | 5.80 | 0.05% | 5.81 | -0.36% | 5.88 | 0.20% | -0.16% | | |
|
